Horton D R Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	28.830	28.880	28.430	28.620	25.313	4,304,900
2015-08-05	29.370	29.460	28.510	28.710	25.393	4,267,000
2015-08-04	29.650	29.710	28.890	29.170	25.744	4,233,900
2015-08-03	29.690	29.700	29.230	29.680	26.194	5,248,800
2015-07-31	29.560	29.800	29.170	29.690	26.203	6,623,500
2015-07-30	28.490	29.490	28.360	29.470	26.008	8,909,000
2015-07-29	27.770	28.710	27.610	28.580	25.223	9,496,800
2015-07-28	27.150	27.890	26.140	27.590	24.349	11,021,300
2015-07-27	26.560	26.980	26.470	26.740	23.599	6,516,700
2015-07-24	27.480	27.630	26.510	26.730	23.590	5,394,900
2015-07-23	27.950	28.000	27.150	27.430	24.208	3,621,900
2015-07-22	27.080	27.970	27.010	27.860	24.588	4,215,500
2015-07-21	26.940	27.200	26.780	27.110	23.926	3,160,600
2015-07-20	27.210	27.220	26.570	26.860	23.705	5,188,400
2015-07-17	27.640	27.690	27.030	27.140	23.952	5,857,500
2015-07-16	27.760	27.760	27.240	27.540	24.305	5,337,300
2015-07-15	28.370	28.370	27.500	27.620	24.376	6,786,000
2015-07-14	28.240	28.400	28.160	28.340	25.011	1,760,000
2015-07-13	28.350	28.480	28.140	28.270	24.949	2,734,400
2015-07-10	28.010	28.300	27.850	28.190	24.879	3,539,600
2015-07-09	27.900	28.060	27.660	27.670	24.420	3,309,500
2015-07-08	27.910	28.050	27.460	27.550	24.314	4,970,900
2015-07-07	27.540	28.120	27.280	28.100	24.799	5,966,700
2015-07-06	27.340	27.990	27.290	27.560	24.323	3,978,700
2015-07-02	27.660	27.940	27.300	27.590	24.349	3,395,900
2015-07-01	27.720	27.720	27.130	27.560	24.323	2,911,300
2015-06-30	27.660	27.910	27.320	27.360	24.146	4,860,900
2015-06-29	27.660	27.920	27.350	27.390	24.173	4,418,200
2015-06-26	27.970	28.100	27.680	27.970	24.685	4,960,300
2015-06-25	28.080	28.320	27.810	27.860	24.588	3,152,300
2015-06-24	28.330	28.700	27.750	27.920	24.641	6,506,600
2015-06-23	27.630	27.970	27.540	27.610	24.367	4,080,100
2015-06-22	27.430	27.730	27.430	27.580	24.340	3,814,900
2015-06-19	26.950	27.660	26.930	27.290	24.085	5,854,800
2015-06-18	26.660	26.980	26.630	26.820	23.670	3,261,700
2015-06-17	26.520	26.630	26.210	26.590	23.467	3,042,900
2015-06-16	26.520	26.650	26.330	26.510	23.396	3,853,700
2015-06-15	26.640	27.210	26.620	26.650	23.520	4,329,200
2015-06-12	26.230	26.750	26.220	26.710	23.573	3,585,100
2015-06-11	26.420	26.840	26.390	26.420	23.317	2,935,600
2015-06-10	25.940	26.360	25.840	26.280	23.193	3,002,200
2015-06-09	25.920	26.070	25.600	25.790	22.761	3,113,700
2015-06-08	26.130	26.210	25.900	25.920	22.875	2,535,200
2015-06-05	26.050	26.230	25.850	26.160	23.087	2,466,300
2015-06-04	26.230	26.640	26.100	26.210	23.131	4,410,400
2015-06-03	26.440	26.800	26.120	26.460	23.352	4,609,800
2015-06-02	26.340	26.510	26.140	26.310	23.220	2,703,900
2015-06-01	26.280	26.550	26.170	26.440	23.334	4,057,600
2015-05-29	26.250	26.500	26.100	26.120	23.052	4,003,400
2015-05-28	26.260	26.770	26.180	26.350	23.255	4,233,800
2015-05-27	26.290	26.410	25.930	26.370	23.273	4,423,600
2015-05-26	26.630	26.670	26.250	26.270	23.184	3,985,900
2015-05-22	26.860	26.880	26.580	26.650	23.520	3,956,400
2015-05-21	26.870	27.030	26.630	26.900	23.740	6,157,000
2015-05-20	26.850	27.050	26.400	26.920	23.758	4,704,400
2015-05-19	27.200	27.470	26.610	26.770	23.626	6,263,100
2015-05-18	26.300	26.570	26.110	26.460	23.352	4,841,000
2015-05-15	25.780	26.310	25.480	26.310	23.220	6,455,200
2015-05-14	25.480	25.870	25.320	25.790	22.761	3,837,800
2015-05-13	25.480	25.720	25.260	25.280	22.311	2,590,200

← NewerPage 48 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-03-17	4:3
2004-01-13	3:2
2002-04-10	3:2
2001-03-07	111:100
2000-09-14	109:100
1996-05-06	108:100
1995-09-18	7:5
1995-05-24	109:100
1994-05-24	106:100
1993-08-25	105:100

Dividends

Ex-date	Amount
2026-08-06	0.4500 USD
2026-05-07	0.4500 USD
2026-02-05	0.4500 USD
2025-11-13	0.4500 USD
2025-08-07	0.4000 USD
2025-05-02	0.4000 USD
2025-02-07	0.4000 USD
2024-11-12	0.4000 USD
2024-08-01	0.3000 USD
2024-05-01	0.3000 USD
2024-02-05	0.3000 USD
2023-11-20	0.3000 USD
2023-08-04	0.2500 USD
2023-05-02	0.2500 USD
2023-02-06	0.2500 USD
2022-12-01	0.2500 USD
2022-08-03	0.2250 USD
2022-05-06	0.2250 USD
2022-02-16	0.2250 USD
2021-12-03	0.2250 USD
2021-08-09	0.2000 USD
2021-05-07	0.2000 USD
2021-02-16	0.2000 USD
2020-12-03	0.2000 USD
2020-08-11	0.1750 USD
2020-05-08	0.1750 USD
2020-02-07	0.1750 USD
2019-11-26	0.1750 USD
2019-08-09	0.1500 USD
2019-05-10	0.1500 USD
2019-02-08	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.